Skip to main content

Newell Rubbermaid (NQ: NWL )

7.970 +0.100 (+1.27%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.00 15.22 14.89 15.21 9,332,800 +0.23(+1.53%)
Jan 30, 2023 14.93 15.34 14.89 14.98 3,755,624 -0.11(-0.76%)
Jan 27, 2023 15.02 15.33 14.93 15.09 3,028,273 +0.02(+0.13%)
Jan 26, 2023 15.12 15.19 14.86 15.07 2,689,202 +0.07(+0.44%)
Jan 25, 2023 14.83 15.05 14.57 15.01 3,139,857 +0.00(+0.00%)
Jan 24, 2023 15.18 15.24 14.92 15.01 3,894,843 -0.21(-1.38%)
Jan 23, 2023 14.68 15.46 14.62 15.22 5,052,364 +0.88(+6.11%)
Jan 20, 2023 14.10 14.36 14.02 14.34 3,486,530 +0.21(+1.48%)
Jan 19, 2023 14.26 14.30 13.78 14.13 3,695,380 -0.24(-1.66%)
Jan 18, 2023 14.87 14.93 14.35 14.37 3,300,469 -0.47(-3.15%)
Jan 17, 2023 14.62 14.91 14.62 14.83 4,233,370 +0.15(+1.04%)
Jan 13, 2023 14.28 14.72 14.28 14.68 2,587,867 +0.26(+1.78%)
Jan 12, 2023 14.27 14.47 14.13 14.42 3,560,910 +0.29(+2.02%)
Jan 11, 2023 14.07 14.16 13.91 14.14 3,228,375 +0.17(+1.23%)
Jan 10, 2023 13.75 13.99 13.64 13.97 2,331,618 +0.12(+0.89%)
Jan 09, 2023 13.71 14.12 13.61 13.84 3,099,926 +0.12(+0.90%)
Jan 06, 2023 13.48 13.79 13.40 13.72 3,396,071 +0.28(+2.06%)
Jan 05, 2023 13.44 13.51 13.17 13.44 3,596,461 -0.10(-0.77%)
Jan 04, 2023 13.00 13.71 12.96 13.55 5,120,387 +0.72(+5.65%)
Jan 03, 2023 12.58 12.91 12.56 12.82 3,910,614 +0.36(+2.90%)
Dec 30, 2022 12.38 12.59 12.29 12.46 3,633,017 -0.06(-0.46%)
Dec 29, 2022 12.40 12.60 12.35 12.52 2,742,861 +0.21(+1.70%)
Dec 28, 2022 12.42 12.56 12.27 12.31 3,853,480 -0.11(-0.92%)
Dec 27, 2022 12.37 12.50 12.20 12.42 3,376,293 +0.05(+0.39%)
Dec 23, 2022 12.28 12.39 12.12 12.38 2,258,117 +0.10(+0.78%)
Dec 22, 2022 12.20 12.30 11.89 12.28 4,121,597 +0.01(+0.08%)
Dec 21, 2022 12.16 12.32 12.14 12.27 3,466,654 +0.26(+2.14%)
Dec 20, 2022 12.11 12.12 11.92 12.01 3,764,295 -0.14(-1.18%)
Dec 19, 2022 12.38 12.45 12.04 12.16 4,667,558 -0.30(-2.37%)
Dec 16, 2022 12.38 12.68 12.35 12.45 19,951,276 -0.12(-0.99%)
Dec 15, 2022 12.93 12.98 12.50 12.58 4,246,518 -0.44(-3.37%)
Dec 14, 2022 13.15 13.27 12.84 13.01 3,846,268 -0.16(-1.23%)
Dec 13, 2022 13.39 13.67 13.13 13.18 7,458,236 +0.20(+1.54%)
Dec 12, 2022 12.74 13.03 12.59 12.98 4,395,403 +0.17(+1.34%)
Dec 09, 2022 12.62 13.05 12.60 12.80 5,122,126 +0.13(+1.05%)
Dec 08, 2022 12.23 12.68 12.20 12.67 4,885,545 +0.47(+3.83%)
Dec 07, 2022 12.19 12.40 12.08 12.20 4,199,680 +0.06(+0.47%)
Dec 06, 2022 11.98 12.18 11.90 12.15 5,442,284 +0.15(+1.27%)
Dec 05, 2022 12.26 12.26 11.93 11.99 4,684,759 -0.38(-3.08%)
Dec 02, 2022 12.11 12.40 11.89 12.38 4,418,609 +0.14(+1.17%)
Dec 01, 2022 12.36 12.75 12.17 12.23 5,526,899 -0.12(-1.00%)
Nov 30, 2022 12.24 12.37 11.85 12.36 7,977,557 +0.10(+0.78%)
Nov 29, 2022 12.39 12.46 12.13 12.26 6,010,443 -0.02(-0.16%)
Nov 28, 2022 12.36 12.51 12.09 12.28 5,381,738 -0.22(-1.72%)
Nov 25, 2022 12.34 12.57 12.30 12.50 1,807,052 +0.16(+1.29%)
Nov 23, 2022 12.21 12.38 12.18 12.34 2,385,702 +0.11(+0.92%)
Nov 22, 2022 12.31 12.36 12.14 12.22 3,655,550 +0.01(+0.08%)
Nov 21, 2022 12.43 12.49 12.17 12.22 3,370,415 -0.28(-2.25%)
Nov 18, 2022 12.51 12.73 12.40 12.50 3,831,619 +0.18(+1.44%)
Nov 17, 2022 12.10 12.42 12.06 12.32 4,073,861 +0.08(+0.69%)
Nov 16, 2022 12.85 12.94 12.20 12.23 6,687,319 -0.84(-6.44%)
Nov 15, 2022 13.10 13.25 12.86 13.08 3,795,951 +0.31(+2.42%)
Nov 14, 2022 13.10 13.20 12.76 12.77 4,397,350 -0.45(-3.40%)
Nov 11, 2022 12.66 13.33 12.62 13.22 4,438,182 +0.63(+4.98%)
Nov 10, 2022 12.16 12.79 12.16 12.59 5,829,897 +0.81(+6.92%)
Nov 09, 2022 11.96 12.03 11.77 11.78 3,784,539 -0.27(-2.25%)
Nov 08, 2022 12.34 12.47 11.92 12.05 3,601,687 -0.25(-2.06%)
Nov 07, 2022 12.35 12.40 12.02 12.30 4,164,590 +0.03(+0.23%)
Nov 04, 2022 12.09 12.59 12.01 12.27 6,082,132 +0.37(+3.15%)
Nov 03, 2022 11.88 11.97 11.46 11.90 5,949,202 -0.14(-1.17%)
Nov 02, 2022 12.51 12.51 12.03 12.04 5,957,384 -0.47(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.